Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.27 | 73.29 | 73.12 | 73.12 | 5,208,349 | -0.10(-0.14%) |
May 30, 2018 | 73.14 | 73.22 | 73.06 | 73.22 | 5,411,141 | +0.27(+0.37%) |
May 29, 2018 | 73.12 | 73.14 | 72.94 | 72.96 | 8,067,229 | -0.33(-0.45%) |
May 25, 2018 | 73.29 | 73.29 | 73.29 | 0 | -0.10(-0.14%) | |
May 24, 2018 | 73.33 | 73.43 | 73.24 | 73.39 | 4,818,380 | +0.02(+0.03%) |
May 23, 2018 | 73.24 | 73.39 | 73.22 | 73.37 | 6,060,141 | +0.04(+0.06%) |
May 22, 2018 | 73.33 | 73.41 | 73.31 | 73.33 | 3,548,141 | +0.04(+0.06%) |
May 21, 2018 | 73.24 | 73.37 | 73.22 | 73.29 | 4,976,786 | +0.08(+0.11%) |
May 18, 2018 | 73.20 | 73.29 | 73.16 | 73.20 | 5,680,262 | -0.08(-0.11%) |
May 17, 2018 | 73.22 | 73.35 | 73.20 | 73.29 | 5,858,779 | +0.00(+0.00%) |
May 16, 2018 | 73.16 | 73.31 | 73.14 | 73.29 | 4,964,835 | +0.12(+0.17%) |
May 15, 2018 | 73.39 | 73.39 | 73.12 | 73.16 | 6,720,136 | -0.37(-0.50%) |
May 14, 2018 | 73.55 | 73.59 | 73.39 | 73.53 | 7,007,029 | +0.02(+0.03%) |
May 11, 2018 | 73.59 | 73.63 | 73.45 | 73.51 | 4,500,009 | -0.04(-0.06%) |
May 10, 2018 | 73.43 | 73.57 | 73.41 | 73.55 | 6,461,384 | +0.16(+0.22%) |
May 09, 2018 | 73.33 | 73.43 | 73.24 | 73.39 | 5,091,176 | +0.10(+0.14%) |
May 08, 2018 | 73.37 | 73.37 | 73.22 | 73.29 | 5,156,844 | -0.08(-0.11%) |
May 07, 2018 | 73.33 | 73.41 | 73.29 | 73.37 | 5,303,402 | +0.06(+0.08%) |
May 04, 2018 | 73.14 | 73.33 | 73.08 | 73.31 | 4,194,063 | +0.04(+0.06%) |
May 03, 2018 | 73.24 | 73.31 | 73.12 | 73.27 | 7,995,621 | -0.02(-0.03%) |
May 02, 2018 | 73.27 | 73.42 | 73.22 | 73.29 | 5,217,482 | +0.00(+0.00%) |
May 01, 2018 | 73.24 | 73.33 | 73.14 | 73.29 | 4,682,377 | -0.01(-0.02%) |
Apr 30, 2018 | 73.26 | 73.42 | 73.24 | 73.30 | 6,056,286 | +0.00(+0.00%) |
Apr 27, 2018 | 73.44 | 73.48 | 73.22 | 73.30 | 4,146,478 | -0.04(-0.06%) |
Apr 26, 2018 | 73.16 | 73.40 | 73.15 | 73.34 | 8,945,743 | +0.25(+0.34%) |
Apr 25, 2018 | 73.05 | 73.20 | 72.91 | 73.10 | 6,034,181 | -0.10(-0.14%) |
Apr 24, 2018 | 73.36 | 73.38 | 73.03 | 73.20 | 9,016,293 | -0.12(-0.17%) |
Apr 23, 2018 | 73.50 | 73.57 | 73.26 | 73.32 | 3,952,489 | -0.22(-0.31%) |
Apr 20, 2018 | 73.73 | 73.79 | 73.50 | 73.55 | 4,873,542 | -0.20(-0.28%) |
Apr 19, 2018 | 73.85 | 73.88 | 73.65 | 73.75 | 5,674,789 | -0.20(-0.28%) |
Apr 18, 2018 | 74.10 | 74.10 | 73.91 | 73.95 | 6,474,320 | -0.08(-0.11%) |
Apr 17, 2018 | 74.10 | 74.22 | 73.99 | 74.04 | 5,852,641 | +0.04(+0.06%) |
Apr 16, 2018 | 73.95 | 74.08 | 73.89 | 73.99 | 3,910,594 | +0.10(+0.14%) |
Apr 13, 2018 | 73.89 | 73.97 | 73.83 | 73.89 | 7,189,143 | +0.04(+0.06%) |
Apr 12, 2018 | 73.61 | 73.89 | 73.61 | 73.85 | 13,023,721 | +0.29(+0.39%) |
Apr 11, 2018 | 73.57 | 73.64 | 73.49 | 73.57 | 3,498,242 | +0.00(+0.00%) |
Apr 10, 2018 | 73.40 | 73.59 | 73.38 | 73.57 | 6,562,771 | +0.27(+0.36%) |
Apr 09, 2018 | 73.16 | 73.32 | 73.12 | 73.30 | 6,904,841 | +0.27(+0.36%) |
Apr 06, 2018 | 73.10 | 73.24 | 72.91 | 73.03 | 6,612,750 | -0.12(-0.17%) |
Apr 05, 2018 | 73.14 | 73.26 | 73.08 | 73.16 | 4,249,073 | +0.06(+0.08%) |
Apr 04, 2018 | 72.69 | 73.12 | 72.67 | 73.10 | 4,596,398 | +0.18(+0.25%) |
Apr 03, 2018 | 72.77 | 72.91 | 72.65 | 72.91 | 8,971,421 | +0.14(+0.20%) |
Apr 02, 2018 | 73.01 | 73.01 | 72.67 | 72.77 | 9,448,036 | -0.18(-0.25%) |
Mar 29, 2018 | 72.95 | 72.95 | 72.95 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 72.81 | 72.88 | 72.68 | 72.79 | 6,630,615 | -0.04(-0.06%) |
Mar 27, 2018 | 72.93 | 73.05 | 72.69 | 72.83 | 5,704,140 | -0.10(-0.14%) |
Mar 26, 2018 | 72.83 | 72.93 | 72.63 | 72.93 | 6,270,686 | +0.45(+0.62%) |
Mar 23, 2018 | 72.73 | 72.84 | 72.38 | 72.48 | 7,395,481 | -0.18(-0.25%) |
Mar 22, 2018 | 72.95 | 73.00 | 72.64 | 72.67 | 5,110,109 | -0.45(-0.61%) |
Mar 21, 2018 | 73.05 | 73.22 | 72.97 | 73.12 | 4,767,429 | +0.06(+0.08%) |
Mar 20, 2018 | 72.99 | 73.10 | 72.89 | 73.05 | 4,762,315 | +0.10(+0.14%) |
Mar 19, 2018 | 73.16 | 73.16 | 72.85 | 72.95 | 6,375,918 | -0.24(-0.33%) |
Mar 16, 2018 | 73.07 | 73.24 | 73.05 | 73.20 | 3,215,538 | +0.10(+0.14%) |
Mar 15, 2018 | 73.03 | 73.20 | 72.97 | 73.10 | 2,984,461 | +0.04(+0.06%) |
Mar 14, 2018 | 73.16 | 73.24 | 73.01 | 73.05 | 5,319,050 | -0.08(-0.11%) |
Mar 13, 2018 | 73.32 | 73.44 | 73.07 | 73.14 | 5,935,895 | -0.22(-0.31%) |
Mar 12, 2018 | 73.46 | 73.50 | 73.24 | 73.36 | 4,472,910 | -0.08(-0.11%) |
Mar 09, 2018 | 73.28 | 73.50 | 73.25 | 73.44 | 5,881,990 | +0.24(+0.33%) |
Mar 08, 2018 | 73.26 | 73.26 | 73.05 | 73.20 | 5,616,946 | +0.06(+0.08%) |
Mar 07, 2018 | 73.10 | 73.14 | 5,998,462 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.36 | 73.40 | 73.18 | 73.32 | 4,540,028 | +0.10(+0.14%) |
Mar 05, 2018 | 73.16 | 73.28 | 73.10 | 73.22 | 5,331,145 | -0.04(-0.06%) |
Mar 02, 2018 | 72.93 | 73.28 | 72.87 | 73.26 | 8,047,055 | +0.22(+0.31%) |